Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.98 67.98 64.20 64.51 2,886,629 -4.73(-6.83%)
Mar 30, 2020 67.34 69.77 66.13 69.24 2,788,524 +3.48(+5.29%)
Mar 27, 2020 62.78 68.22 62.39 65.76 2,065,745 +1.28(+1.99%)
Mar 26, 2020 59.47 65.27 59.03 64.48 2,321,181 +4.65(+7.77%)
Mar 25, 2020 56.81 61.23 54.56 59.83 2,706,505 +1.99(+3.45%)
Mar 24, 2020 56.16 58.01 53.41 57.83 2,958,369 +3.47(+6.39%)
Mar 23, 2020 55.88 57.52 52.03 54.36 3,520,340 -1.38(-2.48%)
Mar 20, 2020 63.33 63.45 54.93 55.74 3,551,326 -7.93(-12.45%)
Mar 19, 2020 67.98 69.23 62.85 63.67 3,493,926 -3.78(-5.61%)
Mar 18, 2020 63.72 68.54 62.16 67.45 2,859,914 -1.36(-1.98%)
Mar 17, 2020 59.98 70.14 59.22 68.82 4,371,549 +10.40(+17.80%)
Mar 16, 2020 62.02 64.07 57.51 58.42 3,703,475 -9.03(-13.39%)
Mar 13, 2020 67.02 67.77 63.07 67.45 2,811,979 +3.32(+5.18%)
Mar 12, 2020 66.58 68.04 62.93 64.13 3,331,045 -7.50(-10.47%)
Mar 11, 2020 71.71 72.51 70.50 71.63 3,090,992 -1.52(-2.08%)
Mar 10, 2020 72.63 74.04 70.12 73.16 3,297,472 +1.32(+1.83%)
Mar 09, 2020 72.19 73.40 70.45 71.84 4,848,120 -3.30(-4.39%)
Mar 06, 2020 73.79 75.44 71.58 75.14 3,453,851 -0.62(-0.81%)
Mar 05, 2020 75.36 76.70 74.93 75.76 2,341,834 -0.90(-1.17%)
Mar 04, 2020 73.73 77.17 73.73 76.66 2,217,917 +3.44(+4.70%)
Mar 03, 2020 74.10 75.72 73.04 73.21 2,535,062 -1.11(-1.49%)
Mar 02, 2020 69.81 74.36 69.68 74.32 3,220,946 +4.77(+6.86%)
Feb 28, 2020 70.50 70.68 67.96 69.55 5,241,772 -2.26(-3.15%)
Feb 27, 2020 74.97 75.54 71.81 71.81 2,912,297 -3.20(-4.27%)
Feb 26, 2020 74.60 76.13 73.99 75.02 3,226,693 +1.45(+1.97%)
Feb 25, 2020 74.75 75.12 73.36 73.57 2,967,726 -1.11(-1.49%)
Feb 24, 2020 74.83 75.38 74.43 74.68 1,931,530 -0.46(-0.61%)
Feb 21, 2020 75.42 76.08 75.04 75.13 2,513,492 -0.28(-0.37%)
Feb 20, 2020 75.32 75.64 74.92 75.42 2,270,590 -0.19(-0.26%)
Feb 19, 2020 76.28 76.34 75.51 75.61 1,815,722 -0.77(-1.00%)
Feb 18, 2020 76.74 76.88 76.16 76.38 2,619,066 -0.04(-0.05%)
Feb 14, 2020 75.72 76.48 75.54 76.41 1,992,598 +0.92(+1.21%)
Feb 13, 2020 74.46 75.58 74.28 75.50 1,214,911 +1.04(+1.40%)
Feb 12, 2020 73.92 74.61 73.78 74.46 1,312,389 +0.26(+0.36%)
Feb 11, 2020 74.10 74.38 73.84 74.19 1,701,603 +0.26(+0.35%)
Feb 10, 2020 73.73 73.98 73.29 73.94 1,386,288 +0.33(+0.45%)
Feb 07, 2020 73.47 73.74 73.31 73.60 1,814,953 +0.38(+0.52%)
Feb 06, 2020 72.83 73.38 72.70 73.22 1,576,905 +0.43(+0.59%)
Feb 05, 2020 72.29 72.84 72.14 72.79 1,216,742 +0.36(+0.50%)
Feb 04, 2020 72.77 73.09 72.29 72.43 1,812,230 -0.32(-0.44%)
Feb 03, 2020 72.40 72.81 72.26 72.75 1,255,895 +0.51(+0.71%)
Jan 31, 2020 72.03 72.55 71.85 72.24 2,315,289 +0.13(+0.18%)
Jan 30, 2020 71.29 72.14 71.11 72.11 1,233,654 +0.77(+1.09%)
Jan 29, 2020 71.08 71.37 70.82 71.33 1,696,208 +0.62(+0.87%)
Jan 28, 2020 70.61 71.02 70.41 70.71 1,534,161 +0.18(+0.26%)
Jan 27, 2020 70.72 71.17 70.21 70.53 2,015,937 -0.25(-0.35%)
Jan 24, 2020 70.65 71.16 70.45 70.78 1,346,874 +0.08(+0.11%)
Jan 23, 2020 70.38 70.75 70.16 70.70 1,442,264 +0.34(+0.49%)
Jan 22, 2020 70.56 70.82 70.33 70.35 2,687,751 -0.11(-0.15%)
Jan 21, 2020 70.21 70.49 69.87 70.46 1,968,069 +0.25(+0.35%)
Jan 17, 2020 69.76 70.34 69.69 70.21 1,763,726 +0.48(+0.68%)
Jan 16, 2020 69.29 69.82 69.29 69.74 2,346,529 +0.89(+1.29%)
Jan 15, 2020 68.50 68.96 68.30 68.85 1,967,008 +0.52(+0.76%)
Jan 14, 2020 68.31 68.56 67.89 68.33 1,635,314 -0.02(-0.03%)
Jan 13, 2020 67.81 68.46 67.81 68.35 1,454,729 +0.55(+0.81%)
Jan 10, 2020 67.62 68.06 67.53 67.80 1,219,774 +0.37(+0.55%)
Jan 09, 2020 67.12 67.51 66.97 67.43 1,659,165 +0.26(+0.38%)
Jan 08, 2020 67.62 67.62 67.08 67.18 1,175,233 -0.11(-0.17%)
Jan 07, 2020 66.81 67.30 66.51 67.29 1,393,992 +0.25(+0.37%)
Jan 06, 2020 66.98 67.25 66.83 67.04 1,570,188 +0.06(+0.09%)
Jan 03, 2020 66.77 67.40 66.77 66.98 1,408,323 +0.03(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.